Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mstar Small-Cap Value Ishares ETF (NY: JKL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 53.95 54.24 53.93 54.07 1,530 +0.05(+0.10%)
Dec 30, 2004 54.14 54.14 54.00 54.02 9,310 -0.09(-0.17%)
Dec 29, 2004 54.02 54.11 53.94 54.11 1,913 +0.02(+0.03%)
Dec 28, 2004 53.74 54.10 53.74 54.10 9,310 +0.67(+1.25%)
Dec 27, 2004 54.02 54.02 53.33 53.43 6,376 -0.77(-1.42%)
Dec 23, 2004 54.20 54.31 54.18 54.20 9,182 -0.02(-0.03%)
Dec 22, 2004 54.03 54.23 54.03 54.21 42,851 +0.24(+0.44%)
Dec 21, 2004 53.66 53.98 53.45 53.98 69,123 +0.69(+1.30%)
Dec 20, 2004 53.61 53.80 53.15 53.29 9,565 -0.19(-0.35%)
Dec 17, 2004 53.44 53.55 53.17 53.48 10,457 -0.01(-0.01%)
Dec 16, 2004 53.91 53.91 53.32 53.48 8,927 -0.39(-0.73%)
Dec 15, 2004 53.74 53.88 53.51 53.88 4,718 +0.45(+0.84%)
Dec 14, 2004 53.20 53.43 53.12 53.43 4,081 +0.34(+0.64%)
Dec 13, 2004 52.81 53.09 52.69 53.09 3,826 +0.42(+0.80%)
Dec 10, 2004 52.38 52.83 52.33 52.67 2,678 +0.27(+0.51%)
Dec 09, 2004 52.34 52.46 51.97 52.40 17,727 -0.14(-0.27%)
Dec 08, 2004 52.28 52.56 52.28 52.54 6,504 +0.38(+0.74%)
Dec 07, 2004 53.04 53.04 52.15 52.16 17,217 -1.00(-1.89%)
Dec 06, 2004 53.06 53.29 53.00 53.16 7,141 -0.14(-0.26%)
Dec 03, 2004 53.12 53.40 53.12 53.30 13,008 +0.05(+0.09%)
Dec 02, 2004 53.66 53.66 53.19 53.26 7,269 -0.47(-0.88%)
Dec 01, 2004 53.26 53.74 53.26 53.73 6,376 +0.78(+1.48%)
Nov 30, 2004 52.89 53.02 52.89 52.94 10,840 +0.05(+0.10%)
Nov 29, 2004 52.70 53.12 52.41 52.89 7,524 -0.01(-0.01%)
Nov 26, 2004 52.84 52.90 52.84 52.90 1,402 +0.31(+0.58%)
Nov 24, 2004 52.39 52.61 52.39 52.59 3,060 +0.70(+1.34%)
Nov 23, 2004 51.89 52.02 51.44 51.89 5,101 +0.16(+0.30%)
Nov 22, 2004 50.97 51.77 50.85 51.73 39,790 +0.71(+1.38%)
Nov 19, 2004 51.11 51.26 50.99 51.03 9,437 -0.58(-1.12%)
Nov 18, 2004 51.67 51.67 51.46 51.61 3,443 +0.15(+0.29%)
Nov 17, 2004 51.96 51.98 51.39 51.46 5,994 +0.13(+0.24%)
Nov 16, 2004 51.73 51.73 51.34 51.34 4,846 -0.35(-0.67%)
Nov 15, 2004 51.59 51.81 51.54 51.68 19,767 -0.08(-0.15%)
Nov 12, 2004 51.11 51.76 51.08 51.76 2,805 +0.62(+1.21%)
Nov 11, 2004 50.75 51.14 50.75 51.14 6,631 +0.41(+0.80%)
Nov 10, 2004 50.38 50.89 50.38 50.73 20,788 +0.36(+0.72%)
Nov 09, 2004 50.17 50.46 50.15 50.37 16,579 +0.34(+0.67%)
Nov 08, 2004 50.26 50.26 50.03 50.03 24,996 -0.18(-0.36%)
Nov 05, 2004 50.54 50.54 50.09 50.21 18,237 -0.01(-0.02%)
Nov 04, 2004 49.53 50.22 49.53 50.22 4,973 +0.89(+1.81%)
Nov 03, 2004 48.86 49.63 48.86 49.33 12,880 +0.64(+1.30%)
Nov 02, 2004 49.17 49.34 48.69 48.69 10,840 -0.26(-0.53%)
Nov 01, 2004 48.61 49.01 48.61 48.95 2,805 +0.27(+0.55%)
Oct 29, 2004 48.79 48.80 48.65 48.68 6,504 +0.02(+0.05%)
Oct 28, 2004 48.79 48.87 48.54 48.66 19,895 -0.20(-0.42%)
Oct 27, 2004 48.49 48.87 48.46 48.87 9,182 +0.42(+0.87%)
Oct 26, 2004 47.89 48.44 47.79 48.44 3,826 +0.56(+1.18%)
Oct 25, 2004 47.36 47.88 47.36 47.88 2,168 +0.12(+0.25%)
Oct 22, 2004 48.18 48.21 47.76 47.76 2,933 -0.34(-0.72%)
Oct 21, 2004 47.75 48.10 47.74 48.10 4,846 +0.51(+1.07%)
Oct 20, 2004 47.12 47.63 46.98 47.59 5,994 +0.16(+0.33%)
Oct 19, 2004 48.28 48.28 47.44 47.44 2,805 -0.57(-1.19%)
Oct 18, 2004 47.51 48.06 47.51 48.01 3,570 +0.02(+0.05%)
Oct 15, 2004 47.57 47.99 47.57 47.99 6,631 +0.54(+1.14%)
Oct 14, 2004 47.54 47.66 47.45 47.45 24,359 -0.27(-0.58%)
Oct 13, 2004 48.10 48.10 47.56 47.72 5,994 -0.49(-1.02%)
Oct 12, 2004 47.92 48.21 47.90 48.21 637 -0.10(-0.21%)
Oct 11, 2004 48.25 48.32 48.25 48.32 2,550 -0.05(-0.10%)
Oct 08, 2004 48.58 48.91 48.36 48.36 37,495 -0.46(-0.95%)
Oct 07, 2004 49.34 49.34 48.79 48.83 5,866 -0.61(-1.24%)
Oct 06, 2004 49.21 49.44 49.18 49.44 1,913 +0.35(+0.70%)
Oct 05, 2004 49.28 49.28 49.04 49.09 4,336 -0.04(-0.08%)
Oct 04, 2004 49.20 49.34 49.13 49.13 4,591 +0.38(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.